Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.27+5.22 (+13.72%)
At close: 03:59PM EST
43.30 +0.03 (+0.07%)
After hours: 04:30PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202237.0243.3036.7043.2743.2711,357,791
Jan 21, 202240.0040.4937.6838.0538.055,361,700
Jan 20, 202242.6744.2140.6240.6840.683,944,400
Jan 19, 202243.0044.2041.9242.1942.193,258,600
Jan 18, 202243.5646.2642.9843.2543.255,615,500
Jan 14, 202245.6946.4943.1244.8644.865,341,100
Jan 13, 202249.3649.3646.0346.0946.093,598,500
Jan 12, 202250.9051.8948.1948.5848.583,204,800
Jan 11, 202249.1651.9949.0250.9350.932,635,500
Jan 10, 202247.9549.9246.4549.9149.914,190,500
Jan 07, 202250.7951.2548.0348.5248.528,164,900
Jan 06, 202251.5654.2850.0552.8952.893,174,800
Jan 05, 202253.8355.2051.5352.0152.013,554,100
Jan 04, 202257.4057.4052.8754.4054.404,496,400
Jan 03, 202259.3960.5157.2657.4857.483,126,000
Dec 31, 202159.4461.2058.9058.9758.972,578,800
Dec 30, 202158.2460.3357.5959.4359.432,233,900
Dec 29, 202159.7159.7157.0757.8157.812,566,200
Dec 28, 202160.3961.4759.9260.0060.002,371,900
Dec 27, 202158.6860.7958.2360.2760.272,277,100
Dec 23, 202156.6960.1156.5059.2659.264,918,000
Dec 22, 202155.0356.4353.9455.7655.763,180,600
Dec 21, 202157.3657.6654.4555.2255.223,624,600
Dec 20, 202153.9857.0453.3156.5256.525,283,400
Dec 17, 202152.8254.9951.6054.7654.764,419,700
Dec 16, 202156.2556.6252.5253.4053.405,554,400
Dec 15, 202154.6656.9952.8656.3756.376,101,200
Dec 14, 202154.6356.2253.5254.8754.875,989,900
Dec 13, 202151.4455.3751.4355.2655.268,007,100
Dec 10, 202150.3053.4350.0551.7651.7617,817,600
Dec 09, 202160.3160.4055.9556.3056.309,763,400
Dec 08, 202160.8061.2458.5260.1060.104,404,500
Dec 07, 202160.9362.5460.3160.7760.774,256,200
Dec 06, 202159.0160.6657.5259.5459.546,599,900
Dec 03, 202165.1666.4060.2562.6962.695,987,200
Dec 02, 202164.9566.3562.8266.0066.004,534,800
Dec 01, 202168.6269.3865.3266.5066.506,923,000
Nov 30, 202168.7069.0965.8568.2668.264,887,700
Nov 29, 202168.5069.4866.2168.6668.663,008,000
Nov 26, 202169.3670.0567.6069.3969.392,726,400
Nov 24, 202164.1767.3963.6367.1067.103,128,300
Nov 23, 202165.6065.6062.2864.5364.534,083,400
Nov 22, 202172.5073.1265.5766.0466.045,079,600
Nov 19, 202173.6075.6872.9072.9272.922,731,100
Nov 18, 202173.0074.5572.6672.9272.922,165,800
Nov 17, 202175.5576.2073.2773.3573.352,804,000
Nov 16, 202174.2576.5873.8875.9875.982,147,200
Nov 15, 202177.0377.5974.4074.7674.762,107,300
Nov 12, 202171.8177.0870.8576.9176.913,427,400
Nov 11, 202173.2573.8071.1771.3071.302,624,700
Nov 10, 202176.0576.0671.5372.1572.153,012,900
Nov 09, 202176.1077.4475.4076.6276.622,186,300
Nov 08, 202174.4976.5474.4975.5875.582,793,900
Nov 05, 202178.3579.1673.9274.4074.403,866,300
Nov 04, 202173.1580.5773.1079.6279.626,206,300
Nov 03, 202173.8074.4372.7173.1673.163,347,200
Nov 02, 202174.9174.9172.6373.3973.392,217,500
Nov 01, 202175.8077.1774.2374.7174.712,935,500
Oct 29, 202171.7176.3571.0375.8075.804,983,700
Oct 28, 202167.2974.7366.9272.6372.637,486,000
Oct 27, 202168.1169.8967.0167.2967.292,405,200
Oct 26, 202168.2069.9467.5167.9967.995,345,400
Oct 25, 202164.9868.2064.8167.9567.952,953,600
Oct 22, 202165.3066.2264.9265.4765.472,002,200
Oct 21, 202165.9066.6165.3965.5065.502,093,700
Oct 20, 202167.0067.1065.4065.9065.902,031,800
Oct 19, 202165.8767.0364.7666.3466.343,170,100
Oct 18, 202163.7865.9662.7565.9165.914,079,800
Oct 15, 202162.7764.0961.9063.5363.532,877,900
Oct 14, 202163.4963.8762.3762.6162.613,355,900
Oct 13, 202162.9563.4061.3162.7362.732,933,300
Oct 12, 202161.7363.5660.4562.8762.874,674,800
Oct 11, 202162.3262.6561.4061.4661.463,067,400
Oct 08, 202164.7965.0162.0762.6062.604,839,800
Oct 07, 202165.0066.5164.6564.7964.792,814,300
Oct 06, 202163.4765.5163.4764.5464.542,272,000
Oct 05, 202164.3965.2763.6363.9663.962,559,600
Oct 04, 202167.1367.2663.4264.2364.234,220,300
Oct 01, 202168.0068.0066.1067.3967.391,735,800
Sep 30, 202168.5169.0967.5868.1168.112,154,300
Sep 29, 202169.3069.8767.7067.7167.712,986,700
Sep 28, 202170.2371.6468.3169.6469.643,065,800
Sep 27, 202169.1170.8467.8970.5070.503,692,100
Sep 24, 202172.8072.8068.6869.8369.835,927,000
Sep 23, 202174.5275.2573.4473.4573.452,115,100
Sep 22, 202174.8275.8973.5673.8473.842,066,200
Sep 21, 202175.3976.4774.3075.1575.151,680,500
Sep 20, 202174.2975.8974.0075.6375.632,119,400
Sep 17, 202175.4576.3274.9075.6275.622,548,300
Sep 16, 202173.1675.0673.0474.9274.922,221,200
Sep 15, 202172.3473.7771.7173.6573.652,446,400
Sep 14, 202173.9174.1571.7572.2272.221,771,700
Sep 13, 202174.7374.8871.9373.6473.643,005,800
Sep 10, 202176.9977.9074.6874.9974.992,680,000
Sep 09, 202175.9976.8975.5476.6076.602,386,900
Sep 08, 202175.6376.4073.9075.9575.953,181,800
Sep 07, 202176.7577.2975.1675.8275.824,494,500
Sep 03, 202179.2379.9876.5576.7576.756,559,500
Sep 02, 202179.2881.3778.5079.3179.3119,017,800
Sep 01, 202188.2989.0586.6087.4387.437,514,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement